Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	20.52	20.75	20.50	20.61	42,162,132	+0.24(+1.20%)
Mar 28, 2014	20.29	20.48	20.14	20.36	38,856,372	+0.19(+0.94%)
Mar 27, 2014	20.30	20.38	20.13	20.17	30,475,768	-0.21(-1.05%)
Mar 26, 2014	20.44	20.69	20.37	20.39	47,103,684	-0.02(-0.10%)
Mar 25, 2014	20.69	20.75	20.29	20.41	44,592,520	-0.26(-1.25%)
Mar 24, 2014	20.65	20.75	20.27	20.67	44,724,184	+0.12(+0.60%)
Mar 21, 2014	20.83	21.08	20.51	20.54	58,396,876	-0.25(-1.20%)
Mar 20, 2014	20.54	20.93	20.50	20.79	37,546,984	+0.30(+1.45%)
Mar 19, 2014	20.63	20.66	20.34	20.49	51,987,944	-0.14(-0.68%)
Mar 18, 2014	20.84	20.84	20.53	20.63	39,688,652	-0.23(-1.10%)
Mar 17, 2014	20.95	20.95	20.79	20.86	31,232,852	+0.06(+0.28%)
Mar 14, 2014	20.68	20.87	20.62	20.81	38,594,808	+0.07(+0.36%)
Mar 13, 2014	21.00	21.03	20.61	20.73	36,619,220	-0.21(-1.02%)
Mar 12, 2014	20.95	21.03	20.79	20.95	27,015,560	-0.10(-0.47%)
Mar 11, 2014	21.25	21.27	20.95	21.05	29,024,682	-0.12(-0.58%)
Mar 10, 2014	21.23	21.32	21.08	21.17	24,197,882	-0.05(-0.21%)
Mar 07, 2014	21.50	21.52	21.14	21.21	31,618,996	-0.20(-0.92%)
Mar 06, 2014	21.42	21.50	21.30	21.41	31,274,564	+0.09(+0.42%)
Mar 05, 2014	21.11	21.47	21.01	21.32	40,068,432	+0.22(+1.03%)
Mar 04, 2014	21.12	21.20	21.05	21.10	31,418,554	+0.15(+0.71%)
Mar 03, 2014	20.99	21.07	20.79	20.95	40,765,704	-0.28(-1.33%)
Feb 28, 2014	21.08	21.40	21.00	21.24	46,716,812	+0.25(+1.19%)
Feb 27, 2014	20.81	21.11	20.75	20.99	41,332,728	+0.16(+0.79%)
Feb 26, 2014	20.92	20.92	20.62	20.82	37,113,264	-0.04(-0.18%)
Feb 25, 2014	21.06	21.14	20.62	20.86	49,901,796	-0.16(-0.74%)
Feb 24, 2014	21.16	21.30	21.01	21.02	39,865,044	+0.04(+0.20%)
Feb 21, 2014	21.39	21.39	20.95	20.98	58,539,056	-0.29(-1.37%)
Feb 20, 2014	21.28	21.42	21.09	21.27	62,625,120	+0.08(+0.37%)
Feb 19, 2014	21.89	21.93	21.04	21.19	97,839,568	-0.81(-3.66%)
Feb 18, 2014	22.17	22.18	21.85	21.99	49,320,656	-0.07(-0.32%)
Feb 14, 2014	21.78	22.06	22.06	22.06	87,190,008	+0.30(+1.39%)
Feb 13, 2014	21.99	22.31	21.68	21.76	202,598,608	-0.93(-4.12%)
Feb 12, 2014	22.69	22.71	22.61	22.70	19,504,228	+0.10(+0.44%)
Feb 11, 2014	22.32	22.62	22.30	22.60	19,297,632	+0.27(+1.20%)
Feb 10, 2014	22.50	22.50	22.27	22.33	16,881,670	-0.12(-0.53%)
Feb 07, 2014	22.34	22.53	22.27	22.45	23,787,316	+0.25(+1.13%)
Feb 06, 2014	22.08	22.25	21.94	22.20	19,165,060	+0.27(+1.22%)
Feb 05, 2014	21.82	22.05	21.71	21.93	22,142,190	-0.06(-0.26%)
Feb 04, 2014	21.74	22.02	21.44	21.99	34,133,912	+0.31(+1.42%)
Feb 03, 2014	22.49	22.58	21.58	21.68	46,444,636	-0.69(-3.09%)
Jan 31, 2014	21.73	22.48	21.73	22.37	39,086,912	+0.11(+0.48%)
Jan 30, 2014	21.90	22.33	21.77	22.27	35,187,484	+0.46(+2.13%)
Jan 29, 2014	21.89	21.97	21.58	21.80	37,005,696	-0.12(-0.54%)
Jan 28, 2014	22.19	22.24	21.70	21.92	40,162,924	+0.35(+1.64%)
Jan 27, 2014	21.58	22.13	21.30	21.57	46,115,412	+0.04(+0.17%)
Jan 24, 2014	21.66	21.73	21.44	21.53	35,073,160	-0.28(-1.28%)
Jan 23, 2014	21.87	22.02	21.71	21.81	22,501,096	-0.27(-1.23%)
Jan 22, 2014	21.89	22.10	21.78	22.08	19,926,232	+0.18(+0.81%)
Jan 21, 2014	22.21	22.32	21.80	21.90	20,881,912	-0.09(-0.43%)
Jan 17, 2014	21.91	22.00	22.00	22.00	29,571,428	+0.00(+0.00%)
Jan 16, 2014	22.22	22.31	21.87	22.00	24,657,088	-0.22(-0.98%)
Jan 15, 2014	21.70	22.45	21.85	22.22	35,468,236	+0.52(+2.39%)
Jan 14, 2014	21.58	21.71	21.36	21.70	21,403,434	+0.27(+1.25%)
Jan 13, 2014	21.99	22.06	21.37	21.43	28,038,788	-0.57(-2.58%)
Jan 10, 2014	21.79	22.07	21.61	22.00	25,929,126	+0.27(+1.25%)
Jan 09, 2014	21.74	21.85	21.49	21.73	25,456,336	+0.05(+0.25%)
Jan 08, 2014	21.65	21.96	21.58	21.67	36,178,096	-0.03(-0.15%)
Jan 07, 2014	21.09	21.86	21.00	21.71	45,187,012	+0.74(+3.55%)
Jan 06, 2014	21.01	21.21	20.82	20.96	21,873,888	-0.02(-0.10%)
Jan 03, 2014	21.21	21.25	20.89	20.98	16,271,489	-0.16(-0.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.